Vanguard S&P 500 ETF VOO
NYSEArca
$700.86-1.60 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $700.86 | -0.23% | $704.58 | $707.20 | $700.56 | 9.86M |
| 2026-09-29 | $702.46 | -0.16% | $704.82 | $705.00 | $700.74 | 7.64M |
| 2026-09-28 | $703.61 | -1.01% | $706.29 | $707.33 | $701.97 | 8.54M |
| 2026-09-25 | $710.79 | +0.54% | $708.44 | $711.65 | $706.18 | 5.46M |
| 2026-09-24 | $706.99 | -0.09% | $704.07 | $708.59 | $703.35 | 9.42M |
| 2026-09-23 | $707.60 | -0.73% | $712.14 | $712.38 | $706.36 | 13.81M |
| 2026-09-22 | $712.78 | 0.00% | $713.28 | $714.30 | $711.98 | 20.72M |
| 2026-09-21 | $712.78 | +1.57% | $706.19 | $714.08 | $705.96 | 8.86M |
| 2026-09-18 | $701.78 | +0.11% | $701.58 | $702.19 | $698.50 | 9.59M |
| 2026-09-17 | $701.03 | +1.12% | $701.60 | $701.88 | $698.61 | 9.90M |
| 2026-09-16 | $693.24 | -0.43% | $698.17 | $700.10 | $689.04 | 14.17M |
| 2026-09-15 | $696.20 | -0.44% | $698.77 | $698.94 | $695.09 | 9.66M |
| 2026-09-14 | $699.30 | -0.46% | $697.78 | $701.85 | $696.72 | 6.80M |
| 2026-09-11 | $702.56 | +0.85% | $703.00 | $704.50 | $701.93 | 5.79M |
| 2026-09-10 | $696.65 | -0.60% | $696.78 | $698.64 | $695.54 | 18.31M |
| 2026-09-09 | $700.87 | -0.45% | $702.35 | $702.71 | $699.49 | 4.29M |
| 2026-09-08 | $704.07 | -0.56% | $706.98 | $707.51 | $703.37 | 7.83M |
| 2026-09-04 | $708.01 | -0.38% | $709.72 | $710.45 | $706.90 | 6.81M |
| 2026-09-03 | $710.72 | +1.04% | $705.82 | $711.52 | $705.51 | 8.59M |
| 2026-09-02 | $703.41 | +0.45% | $700.85 | $704.53 | $700.18 | 7.74M |
| 2026-09-01 | $700.28 | -0.65% | $700.45 | $702.91 | $698.14 | 6.49M |
| 2026-08-31 | $704.89 | -0.33% | $705.36 | $705.94 | $702.96 | 5.73M |
| 2026-08-28 | $707.24 | -0.21% | $709.39 | $712.67 | $706.26 | 8.08M |
| 2026-08-27 | $708.75 | +0.65% | $706.39 | $709.96 | $705.21 | 6.75M |
| 2026-08-26 | $704.20 | +0.03% | $702.90 | $705.32 | $702.23 | 7.16M |
| 2026-08-25 | $704.02 | +0.31% | $704.29 | $704.84 | $701.45 | 4.32M |
| 2026-08-24 | $701.83 | -0.27% | $702.97 | $703.39 | $700.53 | 7.73M |
| 2026-08-21 | $703.71 | +0.39% | $704.07 | $705.80 | $702.44 | 10.71M |
| 2026-08-20 | $701.01 | -0.83% | $704.05 | $706.08 | $700.47 | 8.46M |
| 2026-08-19 | $706.91 | +0.21% | $708.19 | $710.10 | $706.10 | 7.02M |
| 2026-08-18 | $705.40 | -0.69% | $706.61 | $707.35 | $704.96 | 5.28M |
| 2026-08-17 | $710.27 | -0.47% | $713.50 | $714.05 | $710.10 | 5.75M |
| 2026-08-14 | $713.61 | -0.19% | $715.63 | $715.89 | $712.80 | 4.24M |
| 2026-08-13 | $714.95 | +0.67% | $712.30 | $716.39 | $711.61 | 4.59M |
| 2026-08-12 | $710.17 | +0.25% | $712.12 | $712.26 | $708.93 | 4.92M |
| 2026-08-11 | $708.42 | -0.31% | $711.96 | $712.00 | $707.00 | 5.17M |
| 2026-08-10 | $710.65 | -0.01% | $710.31 | $712.44 | $709.50 | 6.69M |
| 2026-08-07 | $710.71 | +0.61% | $708.73 | $711.37 | $707.44 | 4.65M |
| 2026-08-06 | $706.40 | -0.17% | $707.93 | $709.46 | $705.43 | 4.67M |
| 2026-08-05 | $707.60 | -0.19% | $713.14 | $714.16 | $707.32 | 5.23M |
| 2026-08-04 | $708.98 | +1.81% | $699.16 | $710.91 | $699.07 | 6.57M |
| 2026-08-03 | $696.40 | +1.42% | $688.83 | $697.31 | $688.61 | 7.28M |
| 2026-07-31 | $686.65 | +0.71% | $684.50 | $688.35 | $678.06 | 7.72M |
| 2026-07-30 | $681.79 | +1.66% | $676.54 | $682.44 | $675.21 | 6.09M |
| 2026-07-29 | $670.63 | -1.52% | $680.12 | $682.63 | $670.16 | 7.97M |
| 2026-07-28 | $680.96 | +0.24% | $679.45 | $682.76 | $676.48 | 5.09M |
| 2026-07-27 | $679.31 | +0.03% | $684.69 | $685.24 | $676.40 | 5.23M |
| 2026-07-24 | $679.14 | +0.08% | $678.80 | $683.55 | $677.70 | 6.31M |
| 2026-07-23 | $678.61 | -1.23% | $679.55 | $682.55 | $675.76 | 4.98M |
| 2026-07-22 | $687.03 | -0.12% | $686.29 | $689.40 | $686.02 | 3.42M |
| 2026-07-21 | $687.87 | +0.83% | $685.95 | $688.49 | $684.03 | 4.08M |
| 2026-07-20 | $682.21 | -0.14% | $686.67 | $688.20 | $681.57 | 5.36M |
| 2026-07-17 | $683.17 | -1.01% | $682.12 | $686.87 | $680.92 | 5.68M |
| 2026-07-16 | $690.14 | -0.53% | $691.98 | $693.55 | $687.43 | 4.76M |
| 2026-07-15 | $693.80 | +0.39% | $693.27 | $694.50 | $689.58 | 4.13M |
| 2026-07-14 | $691.10 | +0.38% | $690.21 | $692.40 | $688.20 | 4.61M |
| 2026-07-13 | $688.50 | -0.77% | $691.60 | $692.96 | $687.54 | 6.64M |
| 2026-07-10 | $693.86 | +0.46% | $691.25 | $694.33 | $687.63 | 5.33M |
| 2026-07-09 | $690.69 | +0.79% | $686.95 | $691.19 | $685.29 | 6.42M |
| 2026-07-08 | $685.26 | -0.26% | $683.10 | $685.84 | $679.73 | 4.84M |
| 2026-07-07 | $687.08 | -0.51% | $689.58 | $690.24 | $684.99 | 4.85M |
| 2026-07-06 | $690.62 | +0.84% | $688.11 | $691.58 | $687.00 | 5.61M |
| 2026-07-02 | $684.84 | -0.09% | $686.98 | $690.50 | $680.22 | 6.99M |
| 2026-07-01 | $685.46 | -0.20% | $684.73 | $688.83 | $682.30 | 8.66M |
| 2026-06-30 | $686.81 | +0.85% | $681.32 | $687.53 | $680.99 | 9.89M |
| 2026-06-29 | $681.01 | +1.60% | $677.01 | $681.57 | $672.93 | 5.70M |
| 2026-06-26 | $670.26 | -0.81% | $669.96 | $676.96 | $668.10 | 6.01M |
| 2026-06-25 | $675.71 | 0.00% | $681.14 | $681.54 | $672.58 | 26.27M |
| 2026-06-24 | $675.69 | -0.10% | $677.68 | $682.07 | $673.68 | 9.68M |
| 2026-06-23 | $676.34 | -1.42% | $676.36 | $681.73 | $675.02 | 17.58M |
| 2026-06-22 | $686.10 | -0.29% | $689.17 | $691.50 | $685.00 | 13.37M |
| 2026-06-18 | $688.11 | +0.98% | $689.30 | $689.70 | $685.70 | 17.75M |
| 2026-06-17 | $681.41 | -1.21% | $690.76 | $691.53 | $679.64 | 15.03M |
| 2026-06-16 | $689.75 | -0.59% | $693.83 | $694.57 | $689.44 | 13.32M |
| 2026-06-15 | $693.83 | +1.74% | $691.30 | $695.75 | $691.26 | 14.07M |
| 2026-06-12 | $681.95 | +0.55% | $681.08 | $684.44 | $675.81 | 6.33M |
| 2026-06-11 | $678.23 | +1.68% | $670.10 | $680.38 | $666.00 | 19.97M |
| 2026-06-10 | $667.05 | -1.57% | $674.32 | $678.88 | $666.88 | 16.47M |
| 2026-06-09 | $677.70 | -0.29% | $683.71 | $686.76 | $664.32 | 16.20M |
| 2026-06-08 | $679.68 | +0.25% | $683.47 | $685.29 | $678.70 | 8.87M |
| 2026-06-05 | $678.00 | -2.59% | $691.71 | $692.18 | $676.25 | 10.85M |
| 2026-06-04 | $696.06 | +0.39% | $691.49 | $697.20 | $690.90 | 6.63M |
| 2026-06-03 | $693.36 | -0.70% | $697.08 | $697.65 | $692.85 | 5.97M |
| 2026-06-02 | $698.26 | +0.14% | $696.06 | $699.15 | $695.78 | 4.75M |
| 2026-06-01 | $697.30 | +0.26% | $694.54 | $699.06 | $693.94 | 10.05M |
| 2026-05-29 | $695.49 | +0.23% | $695.00 | $697.00 | $693.89 | 5.08M |
| 2026-05-28 | $693.91 | +0.57% | $689.76 | $694.29 | $688.85 | 8.48M |
| 2026-05-27 | $689.96 | -0.01% | $690.36 | $690.78 | $687.92 | 7.39M |
| 2026-05-26 | $690.01 | +0.65% | $689.65 | $691.51 | $688.08 | 6.63M |
| 2026-05-22 | $685.55 | +0.40% | $686.10 | $688.58 | $684.48 | 4.32M |